3,285.00
-10(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,290 | 3,285 | 3,285 | 3,315 | 3,250 | 203,664 |
| December 23, 2025 | 3,370 | 3,295 | 3,295 | 3,370 | 3,240 | 192,169 |
| December 22, 2025 | 3,360 | 3,335 | 3,335 | 3,390 | 3,325 | 77,367 |
| December 19, 2025 | 3,340 | 3,330 | 3,330 | 3,390 | 3,220 | 128,667 |
| December 18, 2025 | 3,260 | 3,340 | 3,340 | 3,370 | 3,250 | 157,160 |
| December 17, 2025 | 3,280 | 3,300 | 3,300 | 3,375 | 3,270 | 133,312 |
| December 16, 2025 | 3,305 | 3,290 | 3,290 | 3,340 | 3,260 | 162,330 |
| December 15, 2025 | 3,320 | 3,300 | 3,300 | 3,340 | 3,240 | 96,148 |
| December 12, 2025 | 3,220 | 3,330 | 3,330 | 3,350 | 3,220 | 192,768 |
| December 11, 2025 | 3,190 | 3,220 | 3,220 | 3,265 | 3,170 | 123,558 |
| December 10, 2025 | 3,230 | 3,185 | 3,185 | 3,230 | 3,170 | 90,117 |
| December 09, 2025 | 3,265 | 3,230 | 3,230 | 3,285 | 3,195 | 112,688 |
| December 08, 2025 | 3,440 | 3,285 | 3,285 | 3,445 | 3,270 | 433,527 |
| December 05, 2025 | 3,365 | 3,440 | 3,440 | 3,450 | 3,365 | 144,937 |
| December 04, 2025 | 3,370 | 3,400 | 3,400 | 3,440 | 3,320 | 190,308 |
| December 03, 2025 | 3,410 | 3,380 | 3,380 | 3,470 | 3,365 | 129,816 |
| December 02, 2025 | 3,160 | 3,410 | 3,410 | 3,425 | 3,160 | 320,425 |
| December 01, 2025 | 3,110 | 3,270 | 3,270 | 3,270 | 3,100 | 359,623 |
| November 28, 2025 | 3,065 | 3,095 | 3,095 | 3,130 | 3,065 | 64,500 |
| November 27, 2025 | 3,120 | 3,085 | 3,085 | 3,165 | 3,085 | 62,187 |
| November 26, 2025 | 3,065 | 3,115 | 3,115 | 3,120 | 3,030 | 93,399 |
| November 25, 2025 | 3,055 | 3,025 | 3,025 | 3,120 | 3,015 | 106,728 |
| November 24, 2025 | 3,055 | 3,035 | 3,035 | 3,100 | 3,020 | 88,890 |
| November 21, 2025 | 3,115 | 3,025 | 3,025 | 3,115 | 3,005 | 230,943 |
| November 20, 2025 | 3,100 | 3,170 | 3,170 | 3,215 | 3,100 | 215,131 |
| November 19, 2025 | 3,155 | 3,095 | 3,095 | 3,205 | 3,050 | 380,684 |
| November 18, 2025 | 3,255 | 3,180 | 3,180 | 3,330 | 3,170 | 316,302 |
| November 17, 2025 | 3,540 | 3,330 | 3,330 | 3,555 | 3,305 | 557,742 |
| November 14, 2025 | 3,570 | 3,545 | 3,545 | 3,675 | 3,535 | 184,835 |
| November 13, 2025 | 3,690 | 3,620 | 3,620 | 3,690 | 3,610 | 179,038 |
| November 12, 2025 | 3,585 | 3,695 | 3,695 | 3,940 | 3,585 | 1.17M |
| November 11, 2025 | 3,625 | 3,605 | 3,605 | 3,675 | 3,540 | 195,607 |
| November 10, 2025 | 3,450 | 3,615 | 3,615 | 3,645 | 3,445 | 300,912 |
| November 07, 2025 | 3,400 | 3,450 | 3,450 | 3,540 | 3,370 | 224,366 |
| November 06, 2025 | 3,415 | 3,415 | 3,415 | 3,515 | 3,380 | 219,222 |
| November 05, 2025 | 3,490 | 3,400 | 3,400 | 3,490 | 3,310 | 357,957 |
| November 04, 2025 | 3,570 | 3,490 | 3,490 | 3,590 | 3,490 | 237,794 |
| November 03, 2025 | 3,550 | 3,565 | 3,565 | 3,725 | 3,525 | 418,379 |
| October 31, 2025 | 3,610 | 3,500 | 3,500 | 3,645 | 3,495 | 221,251 |
| October 30, 2025 | 3,555 | 3,600 | 3,600 | 3,670 | 3,435 | 474,739 |
| October 29, 2025 | 3,475 | 3,540 | 3,540 | 3,600 | 3,460 | 365,429 |
| October 28, 2025 | 3,475 | 3,470 | 3,470 | 3,510 | 3,445 | 142,844 |
| October 27, 2025 | 3,475 | 3,475 | 3,475 | 3,515 | 3,405 | 181,225 |
| October 24, 2025 | 3,450 | 3,465 | 3,465 | 3,490 | 3,445 | 188,150 |
| October 23, 2025 | 3,425 | 3,440 | 3,440 | 3,600 | 3,385 | 299,429 |
| October 22, 2025 | 3,400 | 3,425 | 3,425 | 3,450 | 3,340 | 269,313 |
| October 21, 2025 | 3,455 | 3,395 | 3,395 | 3,495 | 3,375 | 378,207 |
| October 20, 2025 | 3,455 | 3,460 | 3,460 | 3,510 | 3,400 | 238,164 |
| October 17, 2025 | 3,535 | 3,460 | 3,460 | 3,575 | 3,440 | 209,618 |
| October 16, 2025 | 3,690 | 3,560 | 3,560 | 3,690 | 3,540 | 354,033 |
| October 15, 2025 | 3,565 | 3,660 | 3,660 | 3,690 | 3,565 | 144,763 |
| October 14, 2025 | 3,560 | 3,555 | 3,555 | 3,680 | 3,540 | 143,547 |
| October 13, 2025 | 3,570 | 3,585 | 3,585 | 3,600 | 3,500 | 166,948 |
| October 10, 2025 | 3,620 | 3,585 | 3,585 | 3,620 | 3,495 | 229,914 |
| October 02, 2025 | 3,580 | 3,620 | 3,620 | 3,680 | 3,580 | 102,855 |
| October 01, 2025 | 3,620 | 3,585 | 3,585 | 3,670 | 3,570 | 145,614 |
| September 30, 2025 | 3,635 | 3,620 | 3,620 | 3,750 | 3,610 | 102,565 |
| September 29, 2025 | 3,660 | 3,655 | 3,655 | 3,680 | 3,515 | 132,793 |
| September 26, 2025 | 3,690 | 3,620 | 3,620 | 3,690 | 3,580 | 225,119 |
| September 25, 2025 | 3,765 | 3,690 | 3,690 | 3,765 | 3,660 | 187,218 |